Zheshang Huijin CSIZJ Phoenix Action ETF (512190)

512190
🏛️ 중국 →
2.49
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.66 1.69 1.66 1.69 0.5M
2022-12-29 1.68 1.68 1.65 1.67 0.0M
2022-12-28 1.65 1.68 1.65 1.67 1.4M
2022-12-27 1.68 1.69 1.67 1.68 0.1M
2022-12-26 1.67 1.72 1.65 1.71 0.3M
2022-12-23 1.73 1.73 1.66 1.68 0.3M
2022-12-22 1.73 1.74 1.68 1.74 0.1M
2022-12-21 1.71 1.74 1.70 1.74 0.1M
2022-12-20 1.74 1.74 1.71 1.73 0.0M
2022-12-19 1.74 1.75 1.71 1.75 0.1M
2022-12-16 1.73 1.76 1.73 1.76 0.1M
2022-12-15 1.74 1.76 1.74 1.76 0.0M
2022-12-14 1.75 1.75 1.75 1.75 0.0M
2022-12-13 1.75 1.76 1.74 1.76 0.3M
2022-12-12 1.77 1.77 1.74 1.74 0.2M
2022-12-09 1.75 1.77 1.75 1.76 0.7M
2022-12-08 1.74 1.74 1.74 1.74 0.0M
2022-12-07 1.75 1.75 1.74 1.74 0.0M
2022-12-06 1.74 1.74 1.74 1.74 0.2M
2022-12-05 1.75 1.75 1.73 1.75 1.5M
2022-12-02 1.74 1.76 1.73 1.75 0.2M
2022-12-01 1.74 1.76 1.74 1.76 0.1M
2022-11-30 1.75 1.75 1.71 1.75 0.0M
2022-11-29 1.74 1.76 1.74 1.76 0.0M
2022-11-28 1.73 1.76 1.70 1.76 0.0M
2022-11-25 1.73 1.75 1.73 1.75 0.0M
2022-11-24 1.71 1.74 1.71 1.74 0.0M
2022-11-23 1.71 1.74 1.71 1.74 0.0M
2022-11-22 1.71 1.74 1.71 1.74 0.0M
2022-11-21 1.72 1.72 1.72 1.72 0.0M
2022-11-18 1.73 1.76 1.73 1.73 0.1M
2022-11-17 1.74 1.76 1.72 1.74 0.1M
2022-11-16 1.76 1.76 1.71 1.76 0.0M
2022-11-15 1.72 1.76 1.71 1.76 0.1M
2022-11-14 1.71 1.73 1.71 1.72 0.0M
2022-11-11 1.71 1.73 1.71 1.73 0.0M
2022-11-10 1.70 1.71 1.69 1.71 0.0M
2022-11-09 1.70 1.71 1.70 1.71 0.0M
2022-11-08 1.70 1.73 1.69 1.71 0.0M
2022-11-07 1.74 1.74 1.67 1.72 0.0M
2022-11-04 1.68 1.72 1.68 1.71 0.1M
2022-11-03 1.67 1.70 1.66 1.70 0.1M
2022-11-02 1.64 1.69 1.64 1.68 0.2M
2022-11-01 1.61 1.71 1.61 1.71 0.1M
2022-10-31 1.59 1.70 1.58 1.70 0.1M
2022-10-28 1.65 1.76 1.62 1.76 0.0M
2022-10-27 1.68 1.73 1.65 1.73 0.1M
2022-10-26 1.62 1.75 1.62 1.68 0.4M
2022-10-25 1.65 1.76 1.65 1.76 0.0M
2022-10-24 1.64 1.70 1.64 1.70 0.0M
2022-10-21 1.65 1.75 1.65 1.70 0.1M
2022-10-20 1.69 1.71 1.67 1.71 0.1M
2022-10-18 1.68 1.70 1.68 1.70 0.0M
2022-10-17 1.68 1.69 1.65 1.69 0.0M
2022-10-14 1.65 1.71 1.65 1.68 0.1M
2022-10-13 1.68 1.68 1.60 1.66 0.1M
2022-10-12 1.62 1.77 1.57 1.64 0.0M
2022-10-11 1.57 1.63 1.57 1.63 0.0M
2022-10-10 1.60 1.64 1.60 1.64 0.0M
2022-09-29 1.69 1.69 1.63 1.66 0.0M
2022-09-28 1.71 1.71 1.64 1.69 0.0M
2022-09-27 1.62 1.65 1.62 1.65 0.1M
2022-09-26 1.70 1.70 1.62 1.62 0.0M
2022-09-23 1.64 1.74 1.64 1.69 0.0M
2022-09-22 1.76 1.76 1.65 1.69 0.0M
2022-09-21 1.65 1.75 1.65 1.69 0.1M
2022-09-20 1.68 1.77 1.67 1.76 0.1M
2022-09-19 1.77 1.77 1.65 1.76 0.0M
2022-09-16 1.76 1.77 1.68 1.76 0.1M
2022-09-15 1.77 1.79 1.75 1.77 0.0M
2022-09-14 1.79 1.79 1.77 1.79 0.0M
2022-09-13 1.80 1.80 1.80 1.80 0.0M
2022-09-09 1.77 1.80 1.77 1.80 0.1M
2022-09-08 1.80 1.80 1.79 1.79 0.0M
2022-09-07 1.77 1.80 1.77 1.79 0.0M
2022-09-06 1.77 1.80 1.77 1.80 0.0M
2022-09-05 1.75 1.76 1.75 1.76 0.0M
2022-09-02 1.76 1.76 1.75 1.76 0.1M
2022-09-01 1.76 1.79 1.76 1.77 0.0M
2022-08-31 1.78 1.78 1.76 1.78 0.1M
2022-08-30 1.78 1.80 1.77 1.77 0.0M
2022-08-29 1.80 1.80 1.79 1.79 0.3M
2022-08-26 1.79 1.85 1.79 1.80 0.3M
2022-08-25 1.79 1.79 1.75 1.78 0.1M
2022-08-24 1.82 1.82 1.79 1.79 0.1M
2022-08-23 1.82 1.82 1.80 1.82 0.1M
2022-08-22 1.80 1.82 1.80 1.81 0.1M
2022-08-19 1.79 1.81 1.79 1.79 0.1M
2022-08-18 1.79 1.82 1.79 1.80 0.2M
2022-08-17 1.80 1.81 1.80 1.81 0.0M
2022-08-16 1.78 1.80 1.77 1.79 0.0M
2022-08-15 1.77 1.77 1.76 1.76 0.0M
2022-08-12 1.80 1.80 1.77 1.77 0.0M
2022-08-11 1.77 1.79 1.76 1.79 0.0M
2022-08-10 1.77 1.77 1.74 1.75 0.0M
2022-08-09 1.76 1.77 1.74 1.77 0.0M
2022-08-08 1.74 1.75 1.74 1.75 0.0M
2022-08-05 1.73 1.74 1.72 1.72 0.0M
2022-08-04 1.72 1.72 1.72 1.72 0.0M
2022-08-03 1.74 1.74 1.71 1.71 0.0M
2022-08-02 1.76 1.76 1.72 1.74 0.0M
2022-07-29 1.77 1.77 1.76 1.76 0.0M